Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 42.01 | 42.64 | 41.72 | 41.78 | 219,983 | -0.28(-0.68%) |
Sep 29, 2022 | 42.43 | 42.46 | 41.70 | 42.07 | 206,031 | -0.86(-2.01%) |
Sep 28, 2022 | 42.10 | 43.11 | 41.94 | 42.93 | 182,597 | +1.07(+2.55%) |
Sep 27, 2022 | 42.39 | 42.56 | 41.50 | 41.86 | 237,204 | -0.02(-0.05%) |
Sep 26, 2022 | 42.42 | 42.76 | 41.72 | 41.88 | 178,841 | -0.65(-1.52%) |
Sep 23, 2022 | 42.77 | 42.89 | 41.96 | 42.53 | 267,134 | -0.83(-1.92%) |
Sep 22, 2022 | 44.18 | 44.26 | 43.31 | 43.36 | 123,421 | -0.90(-2.04%) |
Sep 21, 2022 | 45.23 | 45.54 | 44.22 | 44.26 | 161,210 | -0.65(-1.44%) |
Sep 20, 2022 | 45.35 | 45.35 | 44.57 | 44.91 | 388,958 | -0.76(-1.65%) |
Sep 19, 2022 | 44.75 | 45.72 | 44.75 | 45.67 | 100,944 | +0.46(+1.02%) |
Sep 16, 2022 | 45.36 | 45.36 | 44.82 | 45.20 | 113,984 | -0.66(-1.43%) |
Sep 15, 2022 | 46.00 | 46.55 | 45.69 | 45.86 | 113,795 | -0.37(-0.81%) |
Sep 14, 2022 | 46.39 | 46.39 | 45.80 | 46.23 | 185,308 | -0.01(-0.02%) |
Sep 13, 2022 | 47.09 | 47.17 | 46.15 | 46.24 | 144,006 | -1.82(-3.80%) |
Sep 12, 2022 | 47.93 | 48.24 | 47.82 | 48.07 | 135,598 | +0.36(+0.76%) |
Sep 09, 2022 | 47.32 | 47.79 | 47.26 | 47.71 | 124,428 | +0.76(+1.61%) |
Sep 08, 2022 | 46.21 | 46.95 | 45.96 | 46.95 | 217,834 | +0.44(+0.95%) |
Sep 07, 2022 | 45.49 | 46.57 | 45.44 | 46.51 | 445,503 | +1.00(+2.20%) |
Sep 06, 2022 | 45.90 | 45.90 | 45.18 | 45.51 | 236,321 | -0.21(-0.45%) |
Sep 02, 2022 | 46.45 | 46.66 | 45.50 | 45.71 | 191,473 | -0.25(-0.53%) |
Sep 01, 2022 | 45.82 | 45.96 | 45.25 | 45.96 | 362,667 | -0.18(-0.38%) |
Aug 31, 2022 | 46.63 | 46.74 | 46.08 | 46.14 | 133,970 | -0.31(-0.68%) |
Aug 30, 2022 | 47.18 | 47.19 | 46.29 | 46.45 | 137,761 | -0.61(-1.29%) |
Aug 29, 2022 | 46.96 | 47.47 | 46.83 | 47.06 | 164,547 | -0.29(-0.62%) |
Aug 26, 2022 | 48.96 | 48.96 | 47.33 | 47.35 | 148,378 | -1.50(-3.07%) |
Aug 25, 2022 | 48.35 | 48.86 | 48.24 | 48.85 | 132,342 | +0.71(+1.47%) |
Aug 24, 2022 | 47.90 | 48.27 | 47.74 | 48.15 | 136,808 | +0.28(+0.59%) |
Aug 23, 2022 | 47.86 | 48.29 | 47.77 | 47.86 | 218,362 | +0.03(+0.06%) |
Aug 22, 2022 | 48.25 | 48.25 | 47.73 | 47.83 | 185,220 | -1.01(-2.07%) |
Aug 19, 2022 | 49.20 | 49.20 | 48.68 | 48.84 | 151,022 | -0.72(-1.44%) |
Aug 18, 2022 | 49.34 | 49.63 | 49.24 | 49.56 | 227,726 | +0.29(+0.60%) |
Aug 17, 2022 | 49.39 | 49.54 | 48.97 | 49.26 | 635,449 | -0.52(-1.04%) |
Aug 16, 2022 | 49.51 | 50.01 | 49.43 | 49.78 | 228,035 | +0.22(+0.44%) |
Aug 15, 2022 | 49.26 | 49.64 | 49.15 | 49.57 | 580,154 | -0.02(-0.04%) |
Aug 12, 2022 | 49.11 | 49.59 | 48.98 | 49.59 | 108,303 | +0.76(+1.55%) |
Aug 11, 2022 | 48.97 | 49.37 | 48.74 | 48.83 | 171,956 | +0.26(+0.55%) |
Aug 10, 2022 | 48.22 | 48.62 | 48.17 | 48.57 | 390,050 | +1.18(+2.48%) |
Aug 09, 2022 | 47.74 | 47.74 | 47.22 | 47.39 | 283,303 | -0.36(-0.76%) |
Aug 08, 2022 | 47.79 | 48.19 | 47.64 | 47.75 | 246,784 | +0.29(+0.62%) |
Aug 05, 2022 | 46.85 | 47.51 | 46.84 | 47.46 | 217,247 | +0.18(+0.37%) |
Aug 04, 2022 | 47.39 | 47.45 | 47.23 | 47.28 | 189,704 | -0.19(-0.39%) |
Aug 03, 2022 | 47.44 | 47.57 | 47.04 | 47.47 | 176,614 | +0.36(+0.77%) |
Aug 02, 2022 | 47.29 | 47.62 | 46.94 | 47.11 | 186,495 | -0.37(-0.78%) |
Aug 01, 2022 | 47.33 | 47.59 | 47.05 | 47.48 | 219,671 | -0.12(-0.25%) |
Jul 29, 2022 | 47.13 | 47.69 | 46.98 | 47.60 | 243,063 | +0.58(+1.23%) |
Jul 28, 2022 | 46.41 | 47.03 | 46.01 | 47.02 | 127,289 | +0.77(+1.68%) |
Jul 27, 2022 | 45.61 | 46.39 | 45.47 | 46.24 | 131,693 | +0.90(+1.99%) |
Jul 26, 2022 | 45.63 | 45.63 | 45.17 | 45.34 | 171,430 | -0.34(-0.75%) |
Jul 25, 2022 | 45.67 | 45.78 | 45.31 | 45.68 | 113,000 | +0.17(+0.37%) |
Jul 22, 2022 | 46.06 | 46.15 | 45.26 | 45.52 | 79,982 | -0.44(-0.96%) |
Jul 21, 2022 | 45.45 | 45.96 | 45.17 | 45.96 | 142,373 | +0.38(+0.84%) |
Jul 20, 2022 | 45.12 | 45.66 | 44.94 | 45.58 | 146,895 | +0.45(+1.00%) |
Jul 19, 2022 | 44.28 | 45.16 | 44.25 | 45.13 | 203,882 | +1.38(+3.16%) |
Jul 18, 2022 | 44.27 | 44.39 | 43.63 | 43.74 | 168,416 | -0.13(-0.29%) |
Jul 15, 2022 | 43.63 | 43.87 | 43.12 | 43.87 | 159,941 | +0.84(+1.96%) |
Jul 14, 2022 | 42.82 | 43.09 | 42.43 | 43.03 | 210,142 | -0.46(-1.06%) |
Jul 13, 2022 | 43.12 | 43.71 | 42.90 | 43.49 | 282,098 | -0.18(-0.40%) |
Jul 12, 2022 | 43.70 | 44.19 | 43.43 | 43.66 | 115,834 | -0.21(-0.47%) |
Jul 11, 2022 | 43.98 | 44.11 | 43.80 | 43.87 | 158,686 | -0.47(-1.06%) |
Jul 08, 2022 | 44.49 | 44.61 | 43.99 | 44.34 | 129,388 | -0.17(-0.37%) |
Jul 07, 2022 | 44.06 | 44.60 | 44.06 | 44.51 | 263,693 | +0.81(+1.86%) |
Jul 06, 2022 | 43.71 | 44.02 | 43.22 | 43.69 | 174,567 | -0.06(-0.13%) |
Jul 05, 2022 | 43.13 | 43.78 | 42.66 | 43.75 | 139,725 | -0.11(-0.25%) |